Tootsie Roll Industries, Inc. Common Stock (TR)

Last Price36.63

Change-0.19 (-0.52%)

NYSE · Last Trade: Jan 1st, 6:35 PM EST

Historical Prices For Tootsie Roll Industries, Inc. Common Stock (TR)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	36.78	36.88	36.22	36.63	122,778	36.63
12/30/2025	37.04	37.50	36.72	36.82	94,087	36.82
12/29/2025	37.50	37.63	36.72	37.09	99,800	37.09
12/26/2025	37.40	38.16	37.04	37.47	111,786	37.47
12/24/2025	37.55	37.56	37.17	37.42	64,748	37.42
12/23/2025	37.36	37.83	37.12	37.35	116,943	37.26
12/22/2025	37.62	38.02	37.13	37.53	128,010	37.44
12/19/2025	37.77	38.01	37.34	37.74	379,660	37.65
12/18/2025	37.80	38.38	37.73	37.74	115,092	37.65
12/17/2025	37.79	38.45	37.77	37.82	131,443	37.73
12/16/2025	38.03	38.34	37.59	37.66	104,948	37.57
12/15/2025	37.61	37.95	37.11	37.83	125,966	37.74
12/12/2025	38.09	38.42	37.41	37.52	100,993	37.43
12/11/2025	37.78	38.51	37.78	38.05	130,522	37.96
12/10/2025	37.12	38.00	37.12	37.65	141,215	37.56
12/09/2025	37.23	37.41	36.98	37.17	105,330	37.08
12/08/2025	37.53	37.71	36.93	37.23	115,037	37.14
12/05/2025	37.59	37.64	37.01	37.59	70,632	37.50
12/04/2025	37.56	37.86	37.35	37.73	104,739	37.64
12/03/2025	37.64	38.02	37.27	37.56	136,183	37.47
12/02/2025	37.77	37.81	37.20	37.44	80,860	37.35
12/01/2025	38.13	38.42	37.46	37.73	140,012	37.64
11/28/2025	38.92	39.05	37.94	38.36	68,447	38.27
11/26/2025	39.14	39.83	38.59	38.71	183,025	38.62
11/25/2025	38.05	39.33	37.99	39.14	134,253	39.05
11/24/2025	38.57	38.83	37.83	37.84	211,408	37.75
11/21/2025	39.51	40.06	38.56	38.89	202,095	38.80
11/20/2025	39.65	40.19	38.39	39.22	131,688	39.13
11/19/2025	39.72	40.22	39.41	39.44	116,773	39.34
11/18/2025	39.51	40.03	39.34	39.95	134,778	39.85
11/17/2025	39.41	40.12	39.30	39.30	127,974	39.21
11/14/2025	39.16	39.57	38.37	39.37	107,863	39.28
11/13/2025	39.35	39.58	39.02	39.13	155,225	39.04
11/12/2025	39.32	39.96	39.06	39.31	163,486	39.22
11/11/2025	38.32	39.47	38.13	39.29	146,217	39.20
11/10/2025	37.81	38.58	37.00	38.14	139,832	38.05
11/07/2025	37.23	37.76	36.72	37.67	144,120	37.58
11/06/2025	37.02	37.62	36.77	36.88	107,412	36.79
11/05/2025	37.46	37.91	36.94	37.20	186,574	37.11
11/04/2025	36.90	37.54	36.52	37.14	213,641	37.05
11/03/2025	35.19	37.00	34.53	36.96	313,060	36.87
10/31/2025	34.74	35.87	34.44	35.29	249,244	35.20
10/30/2025	35.80	35.84	34.80	34.93	193,248	34.85
10/29/2025	35.62	36.56	35.19	35.71	227,672	35.62
10/28/2025	35.15	36.50	34.74	36.05	283,431	35.96
10/27/2025	37.53	37.75	35.21	35.38	296,108	35.29
10/24/2025	39.89	39.95	37.31	37.46	390,504	37.37
10/23/2025	41.91	42.55	39.39	39.61	299,513	39.51
10/22/2025	41.79	42.81	41.66	42.49	178,285	42.39
10/21/2025	42.86	42.94	41.73	41.76	152,204	41.66
10/20/2025	43.50	43.78	42.44	42.68	141,633	42.58
10/17/2025	43.75	44.27	43.21	43.50	192,270	43.40
10/16/2025	43.37	44.24	43.23	43.68	245,915	43.57
10/15/2025	42.54	43.27	42.54	43.24	113,354	43.14
10/14/2025	41.85	42.81	41.55	42.50	156,431	42.40
10/13/2025	43.00	43.03	41.82	41.87	161,870	41.77
10/10/2025	43.36	43.68	42.76	42.93	193,915	42.83
10/09/2025	43.14	43.14	42.01	43.10	131,549	43.00
10/08/2025	43.20	43.23	42.41	43.14	129,909	43.04
10/07/2025	43.32	43.42	42.92	42.95	151,999	42.85
10/06/2025	43.44	43.97	43.09	43.34	147,777	43.15
10/03/2025	43.01	43.79	42.35	43.56	210,166	43.36
10/02/2025	42.11	43.13	41.67	42.93	165,503	42.74